Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intl Preferred Stock Ishares ETF (NY: IPFF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2014 24.71 24.62 24.62 24.62 4,500 -0.05(-0.20%)
Aug 28, 2014 24.78 24.78 24.40 24.67 10,784 -0.02(-0.08%)
Aug 27, 2014 24.24 24.69 24.24 24.69 7,165 +0.34(+1.39%)
Aug 26, 2014 24.37 24.55 24.34 24.35 7,317 -0.11(-0.45%)
Aug 25, 2014 24.70 24.70 24.41 24.46 8,596 -0.03(-0.12%)
Aug 22, 2014 24.56 24.59 24.39 24.49 13,361 -0.02(-0.08%)
Aug 21, 2014 24.48 24.57 24.32 24.51 13,703 +0.04(+0.16%)
Aug 20, 2014 24.59 24.59 24.30 24.47 8,991 -0.10(-0.41%)
Aug 19, 2014 24.65 24.65 24.50 24.57 7,016 -0.02(-0.08%)
Aug 18, 2014 24.63 24.65 24.27 24.59 4,934 -0.03(-0.12%)
Aug 15, 2014 24.36 24.66 24.35 24.62 10,229 +0.27(+1.11%)
Aug 14, 2014 24.64 24.65 24.35 24.35 11,665 -0.29(-1.18%)
Aug 13, 2014 24.75 24.75 24.47 24.64 7,984 +0.06(+0.25%)
Aug 12, 2014 24.62 24.65 24.50 24.58 1,167 -0.03(-0.13%)
Aug 11, 2014 24.52 24.64 24.35 24.61 9,589 +0.09(+0.37%)
Aug 08, 2014 24.44 24.54 24.44 24.52 6,455 +0.06(+0.25%)
Aug 07, 2014 24.45 24.48 24.39 24.46 6,869 -0.21(-0.85%)
Aug 06, 2014 24.56 24.75 24.55 24.67 3,847 +0.04(+0.16%)
Aug 05, 2014 24.79 24.79 24.63 24.63 4,833 -0.15(-0.61%)
Aug 04, 2014 24.80 24.80 24.55 24.78 4,210 +0.04(+0.16%)
Aug 01, 2014 24.70 24.79 24.68 24.74 6,075 -0.10(-0.38%)
Jul 31, 2014 24.75 24.86 24.70 24.84 5,527 +0.03(+0.10%)
Jul 30, 2014 25.16 25.16 24.75 24.81 10,969 -0.08(-0.32%)
Jul 29, 2014 24.91 25.04 24.89 24.89 5,999 -0.16(-0.62%)
Jul 28, 2014 24.95 25.05 24.76 25.05 8,601 +0.10(+0.38%)
Jul 25, 2014 25.01 25.01 24.89 24.95 8,286 -0.13(-0.53%)
Jul 24, 2014 25.10 25.21 25.01 25.08 7,837 +0.05(+0.21%)
Jul 23, 2014 25.22 25.22 25.00 25.03 8,807 -0.05(-0.20%)
Jul 22, 2014 25.00 25.27 25.00 25.08 8,636 +0.07(+0.28%)
Jul 21, 2014 25.21 25.25 25.01 25.01 1,729 -0.10(-0.40%)
Jul 18, 2014 25.09 25.17 24.99 25.11 22,827 -0.08(-0.33%)
Jul 17, 2014 25.25 25.27 25.13 25.19 15,379 +0.10(+0.41%)
Jul 16, 2014 25.30 25.30 25.09 25.09 10,851 -0.08(-0.32%)
Jul 15, 2014 25.29 25.29 25.10 25.17 25,964 -0.02(-0.08%)
Jul 14, 2014 25.29 25.29 25.02 25.19 50,163 +0.17(+0.68%)
Jul 11, 2014 25.01 25.31 25.01 25.02 3,748 -0.31(-1.22%)
Jul 10, 2014 25.10 25.40 24.97 25.33 25,639 -0.09(-0.35%)
Jul 09, 2014 25.19 25.42 24.80 25.42 7,363 +0.23(+0.91%)
Jul 08, 2014 25.09 25.30 25.06 25.19 13,273 -0.01(-0.04%)
Jul 07, 2014 24.91 25.47 24.91 25.20 22,208 -0.22(-0.87%)
Jul 03, 2014 25.36 25.42 25.42 25.42 4,200 +0.35(+1.38%)
Jul 02, 2014 25.60 25.60 24.90 25.07 29,627 -0.35(-1.36%)
Jul 01, 2014 25.49 25.55 25.11 25.42 9,649 +0.21(+0.83%)
Jun 30, 2014 25.03 25.39 25.03 25.21 6,731 -0.04(-0.16%)
Jun 27, 2014 24.99 25.38 24.99 25.25 6,117 +0.19(+0.76%)
Jun 26, 2014 25.21 25.22 24.95 25.06 13,327 -0.13(-0.52%)
Jun 25, 2014 25.05 25.21 24.84 25.19 10,777 +0.09(+0.36%)
Jun 24, 2014 25.18 25.19 25.01 25.10 20,041 +0.06(+0.24%)
Jun 23, 2014 25.22 25.22 25.00 25.04 12,176 -0.08(-0.32%)
Jun 20, 2014 25.12 25.19 25.00 25.12 5,423 +0.01(+0.04%)
Jun 19, 2014 25.12 25.14 24.99 25.11 7,560 +0.05(+0.20%)
Jun 18, 2014 25.15 25.15 24.75 25.06 7,353 +0.30(+1.21%)
Jun 17, 2014 24.95 24.96 24.76 24.76 7,965 -0.22(-0.88%)
Jun 16, 2014 24.79 25.05 24.79 24.98 8,859 +0.38(+1.54%)
Jun 13, 2014 25.20 25.21 24.60 24.60 6,525 -0.03(-0.12%)
Jun 12, 2014 24.98 25.04 24.55 24.63 6,777 -0.23(-0.95%)
Jun 11, 2014 24.85 24.93 24.85 24.86 1,097 +0.05(+0.22%)
Jun 10, 2014 24.85 24.91 24.46 24.81 10,005 +0.06(+0.24%)
Jun 06, 2014 24.44 24.76 24.41 24.75 6,036 +0.44(+1.81%)
Jun 05, 2014 24.80 24.80 24.30 24.31 6,930 -0.14(-0.57%)
Jun 04, 2014 24.64 24.64 24.27 24.45 72,071 -0.15(-0.61%)
Jun 03, 2014 24.87 24.87 24.50 24.60 49,433 -0.16(-0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.